Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.44 | 26.54 | 26.12 | 26.14 | 10,822,974 | -0.41(-1.55%) |
May 27, 2005 | 26.44 | 26.60 | 26.40 | 26.55 | 6,544,159 | +0.03(+0.13%) |
May 26, 2005 | 26.25 | 26.64 | 26.22 | 26.52 | 8,042,745 | +0.37(+1.40%) |
May 25, 2005 | 26.32 | 26.48 | 25.99 | 26.15 | 8,447,728 | -0.32(-1.20%) |
May 24, 2005 | 26.44 | 26.56 | 26.30 | 26.47 | 10,222,877 | -0.07(-0.28%) |
May 23, 2005 | 26.56 | 26.79 | 26.52 | 26.54 | 10,986,021 | +0.22(+0.83%) |
May 20, 2005 | 26.67 | 26.67 | 26.08 | 26.32 | 11,881,349 | -0.34(-1.27%) |
May 19, 2005 | 26.44 | 26.74 | 26.42 | 26.66 | 11,699,483 | +0.23(+0.85%) |
May 18, 2005 | 25.97 | 26.49 | 25.86 | 26.44 | 18,300,550 | +0.62(+2.42%) |
May 17, 2005 | 25.87 | 26.14 | 25.64 | 25.81 | 26,685,800 | +0.99(+3.99%) |
May 16, 2005 | 24.20 | 24.82 | 24.20 | 24.82 | 15,699,778 | +0.72(+2.98%) |
May 13, 2005 | 24.20 | 24.48 | 24.00 | 24.10 | 11,073,642 | +0.04(+0.17%) |
May 12, 2005 | 24.17 | 24.54 | 24.03 | 24.06 | 9,038,039 | -0.19(-0.79%) |
May 11, 2005 | 24.19 | 24.34 | 23.81 | 24.26 | 10,673,778 | +0.04(+0.16%) |
May 10, 2005 | 24.36 | 24.50 | 24.07 | 24.22 | 11,930,880 | -0.52(-2.12%) |
May 09, 2005 | 24.58 | 24.80 | 24.56 | 24.74 | 9,025,995 | +0.06(+0.24%) |
May 06, 2005 | 24.64 | 24.90 | 24.60 | 24.68 | 11,695,267 | +0.21(+0.84%) |
May 05, 2005 | 24.56 | 24.86 | 24.35 | 24.48 | 8,360,257 | -0.17(-0.67%) |
May 04, 2005 | 24.46 | 24.71 | 24.35 | 24.64 | 10,678,144 | +0.23(+0.95%) |
May 03, 2005 | 23.71 | 24.64 | 23.70 | 24.41 | 14,547,610 | +0.33(+1.35%) |
May 02, 2005 | 23.69 | 24.18 | 23.61 | 24.08 | 12,380,275 | +0.59(+2.52%) |
Apr 29, 2005 | 23.41 | 23.57 | 22.96 | 23.49 | 15,289,376 | +0.19(+0.80%) |
Apr 28, 2005 | 23.75 | 23.82 | 23.17 | 23.31 | 17,009,574 | -0.62(-2.61%) |
Apr 27, 2005 | 23.92 | 24.30 | 23.83 | 23.93 | 10,924,747 | -0.11(-0.47%) |
Apr 26, 2005 | 23.95 | 24.42 | 23.92 | 24.05 | 8,274,293 | +0.00(+0.00%) |
Apr 25, 2005 | 23.93 | 24.30 | 23.91 | 24.05 | 9,259,650 | +0.12(+0.50%) |
Apr 22, 2005 | 24.36 | 24.36 | 23.69 | 23.93 | 11,635,649 | -0.43(-1.77%) |
Apr 21, 2005 | 23.85 | 24.36 | 23.85 | 24.36 | 12,154,900 | +0.71(+3.01%) |
Apr 20, 2005 | 23.92 | 23.97 | 23.43 | 23.65 | 16,819,728 | -0.57(-2.36%) |
Apr 19, 2005 | 24.38 | 24.40 | 24.06 | 24.22 | 9,057,611 | -0.18(-0.73%) |
Apr 18, 2005 | 23.99 | 24.46 | 23.93 | 24.40 | 12,678,367 | +0.41(+1.72%) |
Apr 15, 2005 | 24.29 | 24.54 | 23.75 | 23.99 | 18,965,986 | -0.69(-2.80%) |
Apr 14, 2005 | 25.09 | 25.09 | 24.63 | 24.68 | 14,745,736 | -0.50(-1.98%) |
Apr 13, 2005 | 25.51 | 25.61 | 25.09 | 25.17 | 9,653,041 | -0.43(-1.69%) |
Apr 12, 2005 | 25.13 | 25.73 | 24.99 | 25.61 | 10,801,897 | +0.54(+2.15%) |
Apr 11, 2005 | 24.94 | 25.23 | 24.82 | 25.07 | 9,523,115 | +0.17(+0.69%) |
Apr 08, 2005 | 24.92 | 25.09 | 24.78 | 24.90 | 12,476,478 | +0.05(+0.21%) |
Apr 07, 2005 | 24.98 | 25.04 | 24.73 | 24.84 | 14,942,506 | -0.26(-1.03%) |
Apr 06, 2005 | 25.33 | 25.45 | 25.04 | 25.10 | 8,982,486 | -0.29(-1.15%) |
Apr 05, 2005 | 25.04 | 25.47 | 24.89 | 25.39 | 10,792,111 | +0.21(+0.84%) |
Apr 04, 2005 | 24.94 | 25.27 | 24.78 | 25.18 | 11,861,476 | +0.21(+0.82%) |
Apr 01, 2005 | 25.51 | 25.74 | 24.55 | 24.97 | 18,290,914 | -0.43(-1.67%) |
Mar 31, 2005 | 25.36 | 25.67 | 25.31 | 25.40 | 10,034,839 | +0.06(+0.24%) |
Mar 30, 2005 | 25.14 | 25.52 | 25.13 | 25.34 | 9,600,348 | +0.31(+1.22%) |
Mar 29, 2005 | 25.51 | 25.67 | 25.01 | 25.03 | 12,279,557 | -0.60(-2.33%) |
Mar 28, 2005 | 25.44 | 25.77 | 25.37 | 25.63 | 9,485,477 | +0.37(+1.47%) |
Mar 24, 2005 | 25.03 | 25.46 | 24.97 | 25.26 | 11,419,909 | +0.22(+0.88%) |
Mar 23, 2005 | 24.93 | 25.22 | 24.87 | 25.04 | 20,272,470 | -0.08(-0.32%) |
Mar 22, 2005 | 25.24 | 25.49 | 25.12 | 25.12 | 11,304,888 | -0.11(-0.45%) |
Mar 21, 2005 | 25.67 | 25.69 | 24.92 | 25.23 | 17,028,694 | -0.59(-2.29%) |
Mar 18, 2005 | 25.85 | 25.97 | 25.70 | 25.83 | 16,596,010 | -0.02(-0.08%) |
Mar 17, 2005 | 25.77 | 25.91 | 25.59 | 25.84 | 10,194,272 | +0.02(+0.08%) |
Mar 16, 2005 | 26.21 | 26.46 | 25.68 | 25.83 | 14,444,182 | -0.58(-2.21%) |
Mar 15, 2005 | 26.34 | 26.56 | 26.27 | 26.41 | 10,860,311 | +0.19(+0.73%) |
Mar 14, 2005 | 26.30 | 26.35 | 25.75 | 26.22 | 13,057,304 | +0.03(+0.13%) |
Mar 11, 2005 | 26.44 | 26.57 | 26.14 | 26.18 | 8,788,124 | -0.31(-1.18%) |
Mar 10, 2005 | 26.18 | 26.50 | 26.18 | 26.50 | 8,393,078 | +0.27(+1.01%) |
Mar 09, 2005 | 26.46 | 26.50 | 26.22 | 26.23 | 11,970,325 | -0.32(-1.20%) |
Mar 08, 2005 | 26.54 | 26.66 | 26.47 | 26.55 | 8,397,745 | +0.06(+0.23%) |
Mar 07, 2005 | 26.58 | 26.75 | 26.43 | 26.49 | 10,249,826 | -0.14(-0.52%) |
Mar 04, 2005 | 26.54 | 26.67 | 26.37 | 26.63 | 8,490,635 | +0.25(+0.93%) |
Mar 03, 2005 | 26.56 | 26.67 | 26.37 | 26.38 | 10,529,249 | -0.17(-0.65%) |
Mar 02, 2005 | 26.47 | 26.70 | 26.42 | 26.56 | 10,925,650 | -0.05(-0.17%) |